Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.63 | 41.74 | 40.84 | 41.46 | 845,323 | +0.15(+0.35%) |
Jul 28, 2022 | 40.01 | 41.39 | 40.01 | 41.32 | 682,763 | +1.54(+3.86%) |
Jul 27, 2022 | 39.53 | 39.91 | 39.30 | 39.78 | 309,060 | +0.44(+1.12%) |
Jul 26, 2022 | 39.42 | 39.77 | 39.18 | 39.34 | 481,918 | -0.11(-0.28%) |
Jul 25, 2022 | 39.32 | 39.72 | 39.16 | 39.45 | 433,867 | +0.11(+0.28%) |
Jul 22, 2022 | 39.00 | 39.89 | 39.00 | 39.34 | 675,693 | -0.08(-0.21%) |
Jul 21, 2022 | 39.15 | 39.43 | 38.70 | 39.42 | 469,934 | +0.44(+1.13%) |
Jul 20, 2022 | 39.10 | 39.50 | 38.76 | 38.98 | 560,356 | -0.16(-0.42%) |
Jul 19, 2022 | 38.90 | 39.18 | 38.44 | 39.15 | 473,868 | +0.93(+2.44%) |
Jul 18, 2022 | 38.47 | 38.61 | 38.07 | 38.22 | 530,594 | +0.10(+0.26%) |
Jul 15, 2022 | 38.33 | 38.56 | 37.90 | 38.11 | 660,093 | +0.40(+1.07%) |
Jul 14, 2022 | 37.26 | 37.89 | 37.26 | 37.71 | 566,359 | -0.18(-0.48%) |
Jul 13, 2022 | 37.49 | 38.01 | 36.98 | 37.90 | 587,724 | +0.14(+0.36%) |
Jul 12, 2022 | 37.61 | 38.51 | 37.55 | 37.76 | 854,225 | +0.12(+0.32%) |
Jul 11, 2022 | 37.90 | 38.09 | 37.50 | 37.64 | 339,111 | -0.16(-0.44%) |
Jul 08, 2022 | 38.19 | 38.39 | 37.78 | 37.80 | 392,034 | -0.48(-1.27%) |
Jul 07, 2022 | 38.47 | 38.76 | 38.10 | 38.29 | 447,519 | -0.19(-0.50%) |
Jul 06, 2022 | 38.17 | 38.68 | 38.12 | 38.48 | 563,383 | +0.30(+0.79%) |
Jul 05, 2022 | 38.17 | 38.23 | 36.92 | 38.18 | 515,909 | -0.37(-0.95%) |
Jul 01, 2022 | 37.95 | 38.63 | 37.85 | 38.54 | 411,234 | +0.50(+1.32%) |
Jun 30, 2022 | 37.71 | 38.75 | 37.45 | 38.04 | 517,200 | +0.04(+0.10%) |
Jun 29, 2022 | 37.88 | 38.12 | 37.60 | 38.00 | 755,453 | -0.02(-0.05%) |
Jun 28, 2022 | 38.62 | 38.99 | 37.93 | 38.02 | 625,338 | -0.36(-0.93%) |
Jun 27, 2022 | 37.76 | 38.74 | 37.46 | 38.38 | 540,660 | +0.56(+1.47%) |
Jun 24, 2022 | 37.82 | 38.15 | 37.52 | 37.82 | 1,753,191 | +0.05(+0.12%) |
Jun 23, 2022 | 37.29 | 38.07 | 37.29 | 37.78 | 1,036,623 | +0.48(+1.27%) |
Jun 22, 2022 | 36.69 | 37.93 | 36.69 | 37.30 | 1,821,514 | +0.36(+0.97%) |
Jun 21, 2022 | 36.99 | 37.77 | 36.91 | 36.94 | 833,187 | +0.16(+0.45%) |
Jun 17, 2022 | 36.31 | 37.16 | 36.31 | 36.78 | 1,736,425 | +0.67(+1.85%) |
Jun 16, 2022 | 35.77 | 36.37 | 35.72 | 36.11 | 966,645 | -0.49(-1.35%) |
Jun 15, 2022 | 36.20 | 37.28 | 36.12 | 36.61 | 1,024,533 | +0.54(+1.50%) |
Jun 14, 2022 | 36.44 | 36.71 | 35.77 | 36.07 | 743,069 | -0.13(-0.35%) |
Jun 13, 2022 | 37.12 | 37.41 | 36.10 | 36.19 | 960,373 | -1.66(-4.37%) |
Jun 10, 2022 | 37.67 | 38.19 | 37.33 | 37.85 | 1,326,230 | -0.35(-0.91%) |
Jun 09, 2022 | 38.74 | 39.07 | 38.18 | 38.20 | 778,326 | -0.74(-1.90%) |
Jun 08, 2022 | 39.93 | 39.93 | 38.79 | 38.94 | 685,127 | -0.99(-2.47%) |
Jun 07, 2022 | 39.13 | 39.97 | 38.98 | 39.93 | 1,073,841 | +0.49(+1.25%) |
Jun 06, 2022 | 40.39 | 40.47 | 39.30 | 39.43 | 840,795 | -0.74(-1.84%) |
Jun 03, 2022 | 40.53 | 40.68 | 40.05 | 40.17 | 590,520 | -0.70(-1.70%) |
Jun 02, 2022 | 40.63 | 40.91 | 39.84 | 40.87 | 1,221,638 | +0.09(+0.22%) |
Jun 01, 2022 | 41.18 | 41.39 | 40.07 | 40.78 | 1,236,933 | -0.25(-0.60%) |
May 31, 2022 | 41.24 | 41.48 | 40.85 | 41.02 | 1,942,635 | -0.62(-1.49%) |
May 27, 2022 | 40.94 | 41.85 | 40.79 | 41.64 | 748,654 | +0.91(+2.25%) |
May 26, 2022 | 40.57 | 40.99 | 40.40 | 40.73 | 874,504 | +0.14(+0.34%) |
May 25, 2022 | 39.92 | 40.78 | 39.61 | 40.59 | 915,174 | +0.44(+1.09%) |
May 24, 2022 | 40.01 | 40.26 | 38.97 | 40.15 | 2,276,527 | -0.08(-0.20%) |
May 23, 2022 | 39.76 | 40.48 | 39.39 | 40.24 | 868,203 | +0.76(+1.92%) |
May 20, 2022 | 39.70 | 39.80 | 38.83 | 39.48 | 894,770 | +0.29(+0.75%) |
May 19, 2022 | 39.16 | 39.97 | 39.14 | 39.18 | 980,858 | -0.38(-0.97%) |
May 18, 2022 | 40.32 | 40.56 | 39.36 | 39.57 | 1,438,576 | -0.90(-2.24%) |
May 17, 2022 | 40.08 | 40.50 | 39.41 | 40.47 | 1,098,734 | +0.77(+1.94%) |
May 16, 2022 | 39.96 | 40.27 | 39.57 | 39.70 | 442,356 | -0.25(-0.63%) |
May 13, 2022 | 39.92 | 40.08 | 39.16 | 39.96 | 553,232 | +0.49(+1.24%) |
May 12, 2022 | 39.48 | 39.84 | 39.00 | 39.47 | 1,178,485 | -0.07(-0.18%) |
May 11, 2022 | 38.42 | 39.98 | 38.29 | 39.54 | 1,161,173 | +1.16(+3.02%) |
May 10, 2022 | 39.66 | 39.94 | 38.33 | 38.38 | 2,195,738 | -0.63(-1.62%) |
May 09, 2022 | 40.36 | 40.46 | 38.95 | 39.02 | 1,054,101 | -1.67(-4.09%) |
May 06, 2022 | 41.36 | 41.37 | 40.09 | 40.68 | 1,420,894 | -1.07(-2.56%) |
May 05, 2022 | 43.27 | 43.27 | 40.96 | 41.75 | 1,430,400 | -1.50(-3.47%) |
May 04, 2022 | 44.80 | 44.89 | 42.09 | 43.25 | 1,492,432 | -0.54(-1.24%) |
May 03, 2022 | 43.34 | 44.07 | 42.84 | 43.80 | 2,239,745 | +0.33(+0.75%) |